HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0002978 | $0.0002981 | $0.0002563 | $0.0002742 | $276.78 | $105,781 |
| 2016-03-02 | $0.0002742 | $0.0002747 | $0.0002556 | $0.0002624 | $48.32 | $101,248 |
| 2016-03-03 | $0.0002619 | $0.0002788 | $0.0002362 | $0.0002588 | $360.95 | $99,850.20 |
| 2016-03-04 | $0.0002590 | $0.0002789 | $0.0002320 | $0.0002321 | $762.87 | $89,531.31 |
| 2016-03-05 | $0.0002319 | $0.0002692 | $0.0002289 | $0.0002362 | $405.10 | $91,129.28 |
| 2016-03-06 | $0.0002360 | $0.0002878 | $0.0002335 | $0.0002477 | $375.36 | $95,545.49 |
| 2016-03-07 | $0.0002477 | $0.0002610 | $0.0002309 | $0.0002522 | $60.26 | $97,292.37 |
| 2016-03-08 | $0.0002521 | $0.0003022 | $0.0002357 | $0.0002660 | $446.65 | $102,635 |
| 2016-03-09 | $0.0002660 | $0.0003273 | $0.0002511 | $0.0002723 | $242.84 | $105,051 |
| 2016-03-10 | $0.0002727 | $0.0003452 | $0.0002610 | $0.0002957 | $839.18 | $114,071 |
| 2016-03-11 | $0.0002957 | $0.0003072 | $0.0002736 | $0.0002740 | $392.83 | $105,698 |
| 2016-03-12 | $0.0002740 | $0.0002866 | $0.0002594 | $0.0002676 | $231.92 | $103,224 |
| 2016-03-13 | $0.0002674 | $0.0003358 | $0.0002674 | $0.0002856 | $1,466.48 | $110,193 |
| 2016-03-14 | $0.0002856 | $0.0002992 | $0.0002415 | $0.0002418 | $1,164.99 | $93,271.61 |
| 2016-03-15 | $0.0002418 | $0.0002629 | $0.0002167 | $0.0002493 | $852.80 | $96,161.61 |
| 2016-03-16 | $0.0002493 | $0.0002541 | $0.0002250 | $0.0002501 | $464.90 | $96,476.03 |
| 2016-03-17 | $0.0002500 | $0.0002512 | $0.0002262 | $0.0002398 | $427.06 | $92,499.63 |
| 2016-03-18 | $0.0002398 | $0.0002998 | $0.0002347 | $0.0002826 | $1,042.10 | $109,041 |
| 2016-03-19 | $0.0002824 | $0.0003103 | $0.0002698 | $0.0002914 | $800.12 | $112,412 |
| 2016-03-20 | $0.0002913 | $0.0003100 | $0.0002799 | $0.0002887 | $557.81 | $111,375 |
| 2016-03-21 | $0.0002885 | $0.0003954 | $0.0002785 | $0.0003467 | $2,560.23 | $133,764 |
| 2016-03-22 | $0.0003995 | $0.0006812 | $0.0003625 | $0.0004205 | $20,388.30 | $162,216 |
| 2016-03-23 | $0.0004286 | $0.0004291 | $0.0003143 | $0.0003764 | $8,785.55 | $145,232 |
| 2016-03-24 | $0.0003765 | $0.0004503 | $0.0003358 | $0.0004125 | $4,348.73 | $159,132 |
| 2016-03-25 | $0.0004042 | $0.0004572 | $0.0003756 | $0.0003837 | $3,391.88 | $148,043 |
| 2016-03-26 | $0.0003837 | $0.0003953 | $0.0003603 | $0.0003925 | $983.42 | $151,443 |
| 2016-03-27 | $0.0003925 | $0.0003954 | $0.0003364 | $0.0003568 | $2,078.00 | $137,662 |
| 2016-03-28 | $0.0003568 | $0.0003568 | $0.0003239 | $0.0003395 | $263.12 | $130,992 |
| 2016-03-29 | $0.0003396 | $0.0003822 | $0.0003238 | $0.0003748 | $1,473.77 | $144,590 |
| 2016-03-30 | $0.0003748 | $0.0003788 | $0.0003352 | $0.0003401 | $753.97 | $131,214 |
| 2016-03-31 | $0.0003401 | $0.0003705 | $0.0003384 | $0.0003582 | $272.70 | $138,196 |